Zhejiang Tiantie Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.550	5.570	5.480	5.530	5.510	10,747,262
2023-10-31	5.780	5.800	5.510	5.550	5.530	20,317,228
2023-10-30	5.750	5.820	5.660	5.770	5.750	12,641,302
2023-10-27	5.670	5.800	5.520	5.770	5.750	17,580,243
2023-10-26	5.960	5.960	5.650	5.740	5.720	22,897,684
2023-10-25	6.000	6.180	5.970	6.050	6.029	9,336,730
2023-10-24	5.840	6.020	5.760	5.970	5.949	11,258,677
2023-10-23	6.260	6.260	5.750	5.850	5.829	16,328,410
2023-10-20	6.080	6.250	6.060	6.150	6.128	8,247,768
2023-10-19	6.170	6.240	6.070	6.080	6.058	8,466,430
2023-10-18	6.310	6.320	6.160	6.160	6.138	6,969,523
2023-10-17	6.360	6.420	6.300	6.350	6.327	6,444,244
2023-10-16	6.420	6.480	6.320	6.360	6.337	8,792,567
2023-10-13	6.460	6.510	6.400	6.440	6.417	6,156,850
2023-10-12	6.370	6.520	6.320	6.510	6.487	13,660,627
2023-10-11	6.430	6.430	6.320	6.350	6.327	8,505,922
2023-10-10	6.330	6.450	6.270	6.360	6.337	10,195,727
2023-10-09	6.260	6.360	6.200	6.310	6.288	10,177,536
2023-09-28	6.270	6.400	6.240	6.290	6.268	12,532,371
2023-09-27	6.100	6.310	6.010	6.230	6.208	17,489,819
2023-09-26	6.350	6.360	6.080	6.090	6.068	19,884,972
2023-09-25	6.600	6.600	6.310	6.370	6.347	16,568,903
2023-09-22	6.520	6.630	6.480	6.610	6.587	8,642,210
2023-09-21	6.520	6.700	6.520	6.530	6.507	6,895,204
2023-09-20	6.690	6.740	6.570	6.590	6.567	6,346,520
2023-09-19	6.860	6.870	6.680	6.710	6.686	6,993,667
2023-09-18	6.750	6.920	6.650	6.850	6.826	9,023,204
2023-09-15	6.750	6.860	6.700	6.740	6.716	7,141,797
2023-09-14	6.860	6.860	6.650	6.710	6.686	7,175,236
2023-09-13	6.950	6.980	6.760	6.830	6.806	7,749,213
2023-09-12	7.000	7.030	6.910	6.970	6.945	5,874,307
2023-09-11	7.010	7.040	6.900	6.970	6.945	10,387,033
2023-09-08	7.200	7.230	7.000	7.030	7.005	9,775,424
2023-09-07	7.200	7.200	6.980	7.010	6.985	10,094,627
2023-09-06	7.020	7.170	6.930	7.160	7.135	11,792,768
2023-09-05	7.050	7.160	7.000	7.060	7.035	12,769,577
2023-09-04	6.710	7.140	6.700	7.090	7.065	25,884,729
2023-09-01	6.690	6.740	6.640	6.680	6.656	5,096,845
2023-08-31	6.660	6.740	6.580	6.710	6.686	13,287,973
2023-08-30	6.550	6.670	6.540	6.600	6.577	10,191,306
2023-08-29	6.450	6.620	6.400	6.540	6.517	10,766,358
2023-08-28	6.740	6.820	6.460	6.490	6.467	13,506,770
2023-08-25	6.460	6.560	6.380	6.390	6.367	7,857,006
2023-08-24	6.530	6.580	6.370	6.490	6.467	8,810,067
2023-08-23	6.610	6.680	6.430	6.430	6.407	8,739,270
2023-08-22	6.520	6.620	6.430	6.590	6.567	11,969,938
2023-08-21	6.750	6.840	6.480	6.520	6.497	10,614,380
2023-08-18	6.890	6.960	6.760	6.760	6.736	6,576,737
2023-08-17	6.750	6.920	6.680	6.890	6.866	8,836,997
2023-08-16	6.880	6.940	6.740	6.760	6.736	6,900,169
2023-08-15	7.040	7.080	6.820	6.880	6.856	8,943,366
2023-08-14	7.140	7.150	6.940	7.020	6.995	9,867,950
2023-08-11	7.370	7.400	7.140	7.180	7.154	8,647,702
2023-08-10	7.340	7.420	7.330	7.390	7.364	3,902,062
2023-08-09	7.450	7.470	7.350	7.370	7.344	6,494,667
2023-08-08	7.470	7.510	7.370	7.430	7.404	5,649,848
2023-08-07	7.560	7.580	7.420	7.470	7.443	6,824,482
2023-08-04	7.560	7.670	7.530	7.560	7.533	8,086,446
2023-08-03	7.480	7.580	7.460	7.560	7.533	9,309,713
2023-08-02	7.490	7.530	7.430	7.440	7.414	4,901,752

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.0270 CNY
2023-05-26	0.0300 CNY
2022-07-15	0.0789 CNY
2021-07-07	0.1286 CNY
2020-07-03	0.2550 CNY
2019-07-04	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.